タカノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1998/07/07 | 1,190 | 1,190 | 1,170 | 1,170 | +20 | +1.7% | 1,200 |
| 1998/07/06 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 800 |
| 1998/07/03 | 1,161 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 2,900 |
| 1998/07/02 | 1,150 | 1,160 | 1,150 | 1,160 | +30 | +2.7% | 5,300 |
| 1998/07/01 | 1,110 | 1,130 | 1,110 | 1,130 | +30 | +2.7% | 1,000 |
| 1998/06/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 15,100 |
| 1998/06/29 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 27,000 |
| 1998/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 14,200 |
| 1998/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,200 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | +60 | +5.5% | 7,600 |
| 1998/06/19 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 100 |
| 1998/06/18 | 1,100 | 1,100 | 1,100 | 1,100 | +40 | +3.8% | 300 |
| 1998/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 1,000 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | +120 | +11.9% | 3,500 |
| 1998/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | -40 | -3.8% | 1,000 |
| 1998/06/11 | 1,010 | 1,050 | 1,010 | 1,050 | - | - | 1,200 |
| 1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 1,000 |
| 1998/06/05 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 1998/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | -120 | -10.7% | 400 |
| 1998/06/03 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 9,100 |
| 1998/06/02 | 1,080 | 1,100 | 1,080 | 1,100 | +40 | +3.8% | 2,400 |
| 1998/06/01 | 1,070 | 1,070 | 1,060 | 1,060 | +10 | +1% | 400 |
| 1998/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 1,000 |
| 1998/05/28 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 200 |
| 1998/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 4,700 |
| 1998/05/25 | 1,030 | 1,030 | 1,020 | 1,020 | +25 | +2.5% | 1,500 |
| 1998/05/22 | 1,020 | 1,020 | 995 | 995 | - | - | 600 |
| 1998/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/20 | 1,020 | 1,020 | 990 | 990 | -30 | -2.9% | 4,800 |
| 1998/05/19 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 800 |
| 1998/05/18 | 1,020 | 1,040 | 1,020 | 1,020 | +39 | +4% | 2,600 |
| 1998/05/15 | 1,060 | 1,060 | 980 | 981 | -19 | -1.9% | 11,200 |
| 1998/05/14 | 1,010 | 1,040 | 1,000 | 1,000 | - | - | 8,200 |
| 1998/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/12 | 985 | 985 | 985 | 985 | - | - | 300 |
| 1998/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/07 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 800 |
| 1998/05/06 | 1,048 | 1,048 | 1,048 | 1,048 | - | - | 100 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/28 | 980 | 980 | 980 | 980 | ±0 | ±0% | 100 |
| 1998/04/27 | 1,060 | 1,060 | 980 | 980 | -20 | -2% | 1,400 |
| 1998/04/24 | 1,001 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 2,200 |
6651～
6700
件表示中 / 6994件
類似銘柄と比較する
現在ご覧いただいている「タカノ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タカノ | 76,700円 | +4.3% | +61.0% | 2.61% | 19.46倍 | 0.37倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| 永大産業 | 27,100円 | +4.6% | - | 3.69% | 23.96倍 | 0.27倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| ノ ダ | 70,200円 | +1.3% | +18.5% | 5.13% | 27.48倍 | 0.33倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 遠藤製作 | 121,500円 | +3.4% | -13.2% | 3.29% | 10.17倍 | 0.49倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| 粧美堂 | 84,600円 | +5.2% | +18.9% | 2.72% | 14.31倍 | 1.59倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
市場注目の銘柄
チャート関連のコラム
